MFS Active Exchange Traded Funds Trust MFS Active Intermediate Muni Bond ETF (MFSM)

24.91Last Price

-0.04 (-0.16%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	24.94	24.94	24.90	24.91	1,103	24.91
3/03/2025	24.95	24.95	24.95	24.95	43	24.95
2/28/2025	24.94	24.94	24.94	24.94	5,101	24.94
2/27/2025	24.99	24.99	24.99	24.99	5,005	24.99
2/26/2025	24.97	24.98	24.97	24.98	49,072	24.98
2/25/2025	24.95	24.96	24.95	24.96	5,519	24.96
2/24/2025	24.91	24.91	24.91	24.91	5,021	24.91
2/21/2025	24.83	24.89	24.83	24.89	5,542	24.89
2/20/2025	24.80	24.86	24.79	24.79	6,546	24.79
2/19/2025	24.76	24.77	24.76	24.77	5,149	24.77
2/18/2025	24.78	24.78	24.75	24.76	6,852	24.76
2/14/2025	24.75	24.80	24.75	24.77	6,152	24.77
2/13/2025	24.74	24.74	24.74	24.74	5,653	24.74
2/12/2025	24.77	24.77	24.71	24.74	15,064	24.74
2/11/2025	24.81	24.83	24.80	24.83	25,908	24.83
2/10/2025	24.84	24.84	24.81	24.81	5,195	24.81
2/07/2025	24.83	24.83	24.82	24.82	5,031	24.82
2/06/2025	24.84	24.86	24.82	24.84	5,558	24.84
2/05/2025	24.82	24.83	24.82	24.82	5,546	24.82
2/04/2025	24.72	24.77	24.72	24.77	5,052	24.77
2/03/2025	24.74	24.74	24.74	24.74	5,365	24.74
1/31/2025	24.73	24.73	24.70	24.73	32,303	24.73
1/30/2025	24.78	24.78	24.77	24.77	10,530	24.71
1/29/2025	24.76	24.76	24.75	24.75	10,099	24.68
1/28/2025	24.78	24.78	24.75	24.77	10,299	24.71
1/27/2025	24.72	24.77	24.72	24.75	11,632	24.69
1/24/2025	24.67	24.70	24.67	24.67	12,093	24.61
1/23/2025	24.68	24.68	24.65	24.65	15,636	24.58
1/22/2025	24.67	24.67	24.66	24.66	10,134	24.60
1/21/2025	24.67	24.69	24.67	24.67	12,364	24.60
1/17/2025	24.60	24.64	24.60	24.64	14,076	24.57
1/16/2025	24.56	24.57	24.56	24.57	10,191	24.50
1/15/2025	24.48	24.55	24.48	24.53	17,586	24.47
1/14/2025	24.48	24.49	24.47	24.49	10,326	24.42
1/13/2025	24.51	24.51	24.51	24.51	10,330	24.44
1/10/2025	24.58	24.58	24.52	24.54	11,497	24.48
1/08/2025	24.64	24.64	24.64	24.64	10,132	24.57
1/07/2025	24.70	24.70	24.66	24.67	11,089	24.61
1/06/2025	24.70	24.72	24.70	24.72	10,875	24.65
1/03/2025	24.71	24.71	24.68	24.68	10,138	24.61
1/02/2025	24.68	24.68	24.67	24.67	10,138	24.60
12/31/2024	24.63	0.00	24.66	24.66	0	24.59
12/30/2024	24.64	24.64	24.61	24.63	11,349	24.57
12/27/2024	24.65	24.65	24.64	24.64	10,150	24.51
12/26/2024	24.62	24.63	24.62	24.63	10,154	24.51
12/24/2024	24.61	24.62	24.61	24.62	10,358	24.50
12/23/2024	24.64	24.64	24.61	24.61	12,124	24.49
12/20/2024	24.64	24.66	24.62	24.62	11,760	24.50
12/19/2024	24.66	24.72	24.58	24.62	19,545	24.50
12/18/2024	24.80	24.80	24.68	24.71	12,328	24.59
12/17/2024	24.86	24.86	24.83	24.83	10,057	24.71
12/16/2024	24.86	24.87	24.84	24.86	14,689	24.74
12/13/2024	24.88	24.88	24.86	24.86	10,100	24.74
12/12/2024	24.95	24.95	24.94	24.94	10,519	24.82
12/11/2024	25.05	25.05	24.95	24.95	11,973	24.83
12/10/2024	25.04	25.06	25.02	25.02	14,368	24.90
12/09/2024	25.07	25.08	25.06	25.07	16,978	24.95
12/06/2024	25.05	25.06	25.04	25.06	11,681	24.93
12/05/2024	25.00	25.07	25.00	25.04	1,006,811	24.92